ＩＮＰＥＸの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2012/01/31 | 523,000 | 527,000 | 518,000 | 520,000 | -6,000 | -1.1% | 12,106 |
| 2012/01/30 | 530,000 | 533,000 | 523,000 | 526,000 | -2,000 | -0.4% | 12,509 |
| 2012/01/27 | 517,000 | 530,000 | 514,000 | 528,000 | +15,000 | +2.9% | 26,257 |
| 2012/01/26 | 516,000 | 521,000 | 510,000 | 513,000 | -7,000 | -1.3% | 11,288 |
| 2012/01/25 | 517,000 | 524,000 | 515,000 | 520,000 | +3,000 | +0.6% | 9,134 |
| 2012/01/24 | 514,000 | 521,000 | 510,000 | 517,000 | +11,000 | +2.2% | 10,833 |
| 2012/01/23 | 509,000 | 511,000 | 499,000 | 506,000 | -9,000 | -1.7% | 9,581 |
| 2012/01/20 | 520,000 | 520,000 | 512,000 | 515,000 | -2,000 | -0.4% | 10,844 |
| 2012/01/19 | 521,000 | 527,000 | 517,000 | 517,000 | ±0 | ±0% | 12,551 |
| 2012/01/18 | 514,000 | 525,000 | 511,000 | 517,000 | +9,000 | +1.8% | 15,674 |
| 2012/01/17 | 509,000 | 512,000 | 504,000 | 508,000 | +4,000 | +0.8% | 7,710 |
| 2012/01/16 | 514,000 | 515,000 | 502,000 | 504,000 | -12,000 | -2.3% | 10,162 |
| 2012/01/13 | 513,000 | 527,000 | 512,000 | 516,000 | +6,000 | +1.2% | 16,669 |
| 2012/01/12 | 508,000 | 513,000 | 506,000 | 510,000 | ±0 | ±0% | 9,660 |
| 2012/01/11 | 504,000 | 510,000 | 502,000 | 510,000 | +7,000 | +1.4% | 8,572 |
| 2012/01/10 | 495,500 | 508,000 | 495,000 | 503,000 | +13,000 | +2.7% | 16,469 |
| 2012/01/06 | 494,000 | 494,500 | 485,500 | 490,000 | -4,000 | -0.8% | 7,167 |
| 2012/01/05 | 497,500 | 499,000 | 494,000 | 494,000 | -4,000 | -0.8% | 5,765 |
| 2012/01/04 | 497,000 | 502,000 | 494,000 | 498,000 | +13,000 | +2.7% | 12,993 |
| 2011/12/30 | 488,000 | 488,000 | 478,500 | 485,000 | +2,000 | +0.4% | 4,841 |
| 2011/12/29 | 483,500 | 483,500 | 479,000 | 483,000 | -2,000 | -0.4% | 3,675 |
| 2011/12/28 | 492,000 | 492,500 | 485,000 | 485,000 | -4,500 | -0.9% | 5,248 |
| 2011/12/27 | 489,500 | 492,500 | 488,000 | 489,500 | -500 | -0.1% | 4,410 |
| 2011/12/26 | 490,000 | 493,000 | 487,000 | 490,000 | +4,000 | +0.8% | 4,704 |
| 2011/12/22 | 488,500 | 492,500 | 484,500 | 486,000 | -1,500 | -0.3% | 4,632 |
| 2011/12/21 | 493,000 | 498,000 | 485,500 | 487,500 | +2,000 | +0.4% | 8,701 |
| 2011/12/20 | 476,500 | 487,000 | 476,000 | 485,500 | +14,000 | +3% | 12,206 |
| 2011/12/19 | 481,000 | 482,000 | 470,500 | 471,500 | -10,000 | -2.1% | 8,361 |
| 2011/12/16 | 476,000 | 486,000 | 476,000 | 481,500 | +2,000 | +0.4% | 6,636 |
| 2011/12/15 | 481,000 | 486,000 | 477,500 | 479,500 | -10,000 | -2% | 10,127 |
| 2011/12/14 | 493,500 | 494,000 | 488,000 | 489,500 | -6,000 | -1.2% | 9,457 |
| 2011/12/13 | 493,000 | 498,500 | 492,000 | 495,500 | -6,500 | -1.3% | 13,630 |
| 2011/12/12 | 512,000 | 513,000 | 500,000 | 502,000 | -5,000 | -1% | 10,542 |
| 2011/12/09 | 500,000 | 518,000 | 500,000 | 507,000 | +1,000 | +0.2% | 22,466 |
| 2011/12/08 | 518,000 | 518,000 | 505,000 | 506,000 | -12,000 | -2.3% | 11,194 |
| 2011/12/07 | 538,000 | 540,000 | 514,000 | 518,000 | -13,000 | -2.4% | 24,347 |
| 2011/12/06 | 520,000 | 544,000 | 516,000 | 531,000 | +6,000 | +1.1% | 21,384 |
| 2011/12/05 | 520,000 | 529,000 | 519,000 | 525,000 | +8,000 | +1.5% | 10,227 |
| 2011/12/02 | 523,000 | 523,000 | 514,000 | 517,000 | -1,000 | -0.2% | 6,274 |
| 2011/12/01 | 518,000 | 527,000 | 513,000 | 518,000 | +14,000 | +2.8% | 11,478 |
| 2011/11/30 | 499,000 | 505,000 | 495,500 | 504,000 | -1,000 | -0.2% | 10,660 |
| 2011/11/29 | 500,000 | 507,000 | 497,500 | 505,000 | +7,500 | +1.5% | 9,935 |
| 2011/11/28 | 484,500 | 500,000 | 483,000 | 497,500 | +18,000 | +3.8% | 8,396 |
| 2011/11/25 | 478,000 | 482,500 | 477,000 | 479,500 | -500 | -0.1% | 5,283 |
| 2011/11/24 | 486,000 | 487,000 | 476,500 | 480,000 | -8,500 | -1.7% | 10,130 |
| 2011/11/22 | 469,000 | 491,000 | 469,000 | 488,500 | +13,000 | +2.7% | 9,414 |
| 2011/11/21 | 488,000 | 489,000 | 472,000 | 475,500 | -12,500 | -2.6% | 10,251 |
| 2011/11/18 | 485,500 | 489,500 | 482,000 | 488,000 | -4,500 | -0.9% | 9,459 |
| 2011/11/17 | 487,500 | 503,000 | 486,500 | 492,500 | +6,000 | +1.2% | 17,721 |
| 2011/11/16 | 495,000 | 496,500 | 485,500 | 486,500 | -11,000 | -2.2% | 9,884 |
3251～
3300
件表示中 / 3699件
類似銘柄と比較する
現在ご覧いただいている「ＩＮＰＥＸ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＩＮＰＥＸ | 191,300円 | -19.6% | -26.3% | 4.70% | 7.64倍 | 0.48倍 |
|
原油・ガス開発生産国内最大手。政府が黄金株保有。豪州でＬＮＧ案件（イクシス）を操業 |
| 石油資源 | 101,400円 | -14.6% | -43.9% | 3.94% | 8.65倍 | 0.49倍 |
|
原油・ガス開発専業。国内の天然ガス田操業が基盤。カナダ・重質油事業は売却。再エネにも注力 |
| 日鉄鉱 | 670,000円 | -10.6% | -19.6% | 2.73% | 14.64倍 | 0.75倍 |
|
日本製鉄系。石灰石、銅精鉱、電気銅主力。機械、環境、不動産も。チリ銅鉱山など海外採鉱拡大 |
| Ｋ＆Ｏエナジー | 295,000円 | -0.6% | -12.5% | 1.63% | 12.70倍 | 0.82倍 |
|
持株会社。天然ガス開発から都市ガス供給まで一貫。輸出柱のヨウ素の生産・販売で世界有数 |
| 住石ＨＤ | 74,500円 | -34.5% | -42.0% | 4.03% | 10.86倍 | 1.70倍 |
|
住友石炭が母体。国内炭撤退、豪州炭鉱の配当金が利益柱。医療・建設コンサルの麻生が親会社 |
市場注目の銘柄
チャート関連のコラム
